Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.63 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.925 7.973 7.488 7.679 49,189 -0.28(-3.50%)
Oct 29, 2020 7.758 8.346 7.758 7.957 52,029 +0.19(+2.46%)
Oct 28, 2020 8.108 8.108 7.671 7.766 56,104 -0.42(-5.15%)
Oct 27, 2020 8.203 8.267 8.108 8.187 18,009 -0.02(-0.29%)
Oct 26, 2020 8.887 8.887 8.012 8.211 56,911 -0.74(-8.26%)
Oct 23, 2020 8.974 9.260 8.760 8.950 83,408 +0.10(+1.08%)
Oct 22, 2020 8.863 9.038 8.624 8.855 22,619 +0.03(+0.36%)
Oct 21, 2020 9.006 9.006 8.481 8.823 24,676 +0.03(+0.36%)
Oct 20, 2020 8.903 9.070 8.736 8.791 61,592 +0.02(+0.18%)
Oct 19, 2020 9.101 9.237 8.744 8.775 35,440 -0.37(-4.00%)
Oct 16, 2020 9.038 9.276 8.911 9.141 13,461 +0.03(+0.35%)
Oct 15, 2020 8.942 9.173 8.903 9.109 20,693 +0.02(+0.17%)
Oct 14, 2020 9.062 9.284 9.062 9.093 9,425 -0.05(-0.52%)
Oct 13, 2020 9.324 9.403 9.141 9.141 22,951 -0.32(-3.36%)
Oct 12, 2020 9.364 9.570 9.181 9.459 19,548 +0.17(+1.80%)
Oct 09, 2020 9.523 9.562 9.149 9.292 41,138 -0.23(-2.42%)
Oct 08, 2020 9.300 9.614 9.070 9.523 35,231 +0.38(+4.17%)
Oct 07, 2020 9.062 9.284 9.006 9.141 38,507 +0.16(+1.77%)
Oct 06, 2020 9.348 9.495 8.815 8.982 44,626 -0.35(-3.75%)
Oct 05, 2020 9.332 9.610 9.273 9.332 39,361 +0.14(+1.56%)
Oct 02, 2020 8.815 9.284 8.815 9.189 29,438 +0.33(+3.68%)
Oct 01, 2020 8.855 9.189 8.815 8.863 42,480 +0.01(+0.09%)
Sep 30, 2020 9.189 9.276 8.783 8.855 44,195 -0.05(-0.54%)
Sep 29, 2020 9.221 9.276 8.815 8.903 27,449 -0.34(-3.70%)
Sep 28, 2020 9.213 9.411 9.165 9.244 32,977 +0.09(+0.95%)
Sep 25, 2020 9.030 9.332 9.014 9.157 55,102 +0.05(+0.52%)
Sep 24, 2020 9.093 9.213 8.744 9.109 64,993 +0.29(+3.34%)
Sep 23, 2020 9.141 9.252 8.815 8.815 42,407 -0.26(-2.89%)
Sep 22, 2020 9.070 9.189 8.815 9.078 47,808 +0.03(+0.35%)
Sep 21, 2020 8.942 9.173 8.815 9.046 62,501 -0.05(-0.52%)
Sep 18, 2020 9.117 9.602 9.014 9.093 100,140 +0.07(+0.79%)
Sep 17, 2020 8.958 9.165 8.942 9.022 14,535 -0.06(-0.61%)
Sep 16, 2020 8.887 9.244 8.887 9.078 40,246 +0.23(+2.61%)
Sep 15, 2020 8.919 9.046 8.815 8.847 26,127 -0.07(-0.80%)
Sep 14, 2020 8.990 9.181 8.887 8.919 32,857 -0.01(-0.09%)
Sep 11, 2020 8.942 9.078 8.838 8.927 38,370 -0.02(-0.18%)
Sep 10, 2020 9.244 9.308 8.839 8.942 33,124 -0.19(-2.09%)
Sep 09, 2020 8.903 9.181 8.823 9.133 45,321 +0.27(+3.05%)
Sep 08, 2020 8.855 9.165 8.815 8.863 32,818 -0.06(-0.71%)
Sep 04, 2020 9.173 9.244 8.815 8.927 26,670 -0.04(-0.44%)
Sep 03, 2020 9.483 9.626 8.958 8.966 17,619 -0.48(-5.05%)
Sep 02, 2020 9.276 9.523 9.213 9.443 34,926 +0.17(+1.80%)
Sep 01, 2020 8.958 9.499 8.887 9.276 32,377 +0.23(+2.55%)
Aug 31, 2020 9.125 9.133 8.847 9.046 36,955 -0.07(-0.78%)
Aug 28, 2020 9.395 9.634 9.101 9.117 18,870 -0.22(-2.38%)
Aug 27, 2020 9.658 9.860 8.919 9.340 58,113 -0.26(-2.73%)
Aug 26, 2020 9.642 9.737 9.419 9.602 33,311 -0.02(-0.17%)
Aug 25, 2020 9.547 9.745 9.340 9.618 24,409 +0.08(+0.83%)
Aug 24, 2020 9.022 9.586 9.022 9.539 63,999 +0.52(+5.73%)
Aug 21, 2020 9.260 9.658 8.863 9.022 67,557 -0.19(-2.07%)
Aug 20, 2020 9.419 9.419 9.213 9.213 19,073 -0.36(-3.74%)
Aug 19, 2020 9.539 9.912 9.467 9.570 29,700 +0.15(+1.60%)
Aug 18, 2020 9.698 9.721 9.380 9.419 37,945 -0.28(-2.87%)
Aug 17, 2020 10.47 10.50 9.634 9.698 49,554 -0.80(-7.65%)
Aug 14, 2020 10.70 10.76 10.42 10.50 30,570 -0.25(-2.36%)
Aug 13, 2020 10.13 10.83 10.13 10.75 44,858 +0.67(+6.62%)
Aug 12, 2020 10.17 10.43 10.08 10.09 40,318 +0.14(+1.36%)
Aug 11, 2020 9.888 10.58 9.837 9.952 72,530 +0.26(+2.71%)
Aug 10, 2020 9.602 9.992 9.539 9.690 201,413 +0.50(+5.45%)
Aug 07, 2020 8.847 9.229 8.815 9.189 94,102 +0.34(+3.86%)
Aug 06, 2020 9.014 9.117 8.783 8.847 52,838 -0.22(-2.45%)
Aug 05, 2020 8.847 9.093 8.779 9.070 101,383 +0.25(+2.89%)
Aug 04, 2020 8.839 8.982 8.752 8.815 50,778 -0.17(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.